Dark

GS20270617P600
GS Jun 17 2027 600.00 Put (GS270617P00600000)
option OPRA

EOD

Jul 1, 2026

14.10-5.051%(-0.75)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.1500	14.2500	14.0500	14.1000	-5.051%	26	575	0.000%
2026-06-30	14.7000	15.2000	14.5000	14.8500	+6.071%	34	575	-5.051%
2026-06-29	14.1000	14.8900	14.0000	14.0000	-2.098%	45	570	+0.714%
2026-06-26	14.5700	14.5700	14.2000	14.3000	+14.309%	14	571	-1.399%
2026-06-25	12.5000	12.5100	12.5000	12.5100	+1.707%	2	573	+12.710%
2026-06-24	12.3000	12.3000	12.3000	12.3000	-0.806%	1	573	+14.634%
2026-06-23	12.2000	12.5000	12.2000	12.4000	+5.085%	8	572	+13.710%
2026-06-18	11.9000	12.0500	11.8000	11.8000	-34.078%	10	572	+19.492%
2026-06-10	18.1000	18.1000	17.9000	17.9000	+11.180%	2	572	-21.229%
2026-06-09	16.1000	16.4600	15.9000	16.1000	+3.537%	33	572	-12.422%
2026-06-04	15.2500	15.6100	15.2000	15.5500	+9.123%	28	575	-9.325%
2026-06-02	14.5000	14.5000	14.0000	14.2500	-5.316%	132	576	-1.053%
2026-06-01	14.9700	15.2000	14.7000	15.0500	-1.954%	35	496	-6.312%
2026-05-29	16.0000	16.0000	15.1000	15.3500	-10.234%	16	491	-8.143%
2026-05-27	16.9000	17.1000	16.9000	17.1000	+4.268%	14	490	-17.544%
2026-05-22	16.5200	16.8000	16.1500	16.4000	-0.243%	42	489	-14.024%
2026-05-21	16.4000	16.8300	16.4000	16.4400	-3.578%	28	485	-14.234%
2026-05-20	18.3700	18.3700	16.1500	17.0500	-8.824%	436	485	-17.302%
2026-05-18	18.6500	18.7000	18.6500	18.7000	-1.579%	2	496	-24.599%
2026-05-15	19.0000	19.0000	19.0000	19.0000	+5.556%	1	496	-25.789%
2026-05-14	18.8000	19.0000	18.0000	18.0000	-8.257%	46	495	-21.667%
2026-05-12	19.9000	19.9000	19.6200	19.6200	+4.195%	22	487	-28.135%
2026-05-08	18.8300	18.8300	18.8300	18.8300	-2.687%	1	487	-25.119%
2026-05-07	19.3500	19.3500	19.3500	19.3500	+1.044%	1	486	-27.132%
2026-05-06	19.2000	19.4500	18.8000	19.1500	-15.265%	59	487	-26.371%
2026-05-04	22.7000	22.7500	22.5000	22.6000	+4.147%	6	485	-37.611%
2026-04-22	21.6000	21.8000	21.5500	21.7000	+0.463%	36	486	-35.023%
2026-04-21	21.6000	21.6000	21.6000	21.6000	-3.786%	1	495	-34.722%
2026-04-17	22.5000	22.5500	22.4000	22.4500	-6.458%	6	496	-37.194%
2026-04-16	24.1500	24.3800	23.9000	24.0000	-2.041%	16	496	-41.250%
2026-04-15	24.5700	24.7500	24.4000	24.5000	-5.588%	4	495	-42.449%
2026-04-14	25.8600	26.2100	25.8500	25.9500	-12.331%	8	495	-45.665%
2026-04-08	29.6000	29.6000	29.6000	29.6000	-18.006%	2	495	-52.365%
2026-04-06	35.9000	36.1000	35.7000	36.1000	-13.636%	183	495	-60.942%
2026-03-20	42.0500	42.0500	41.8000	41.8000	-0.595%	2	352	-66.268%
2026-03-09	41.9100	42.0500	41.9100	42.0500	+21.884%	126	352	-66.468%
2026-03-05	34.9000	34.9000	34.5000	34.5000	+2.832%	2	226	-59.130%
2026-03-04	33.9500	33.9500	33.5500	33.5500	+1.667%	2	226	-57.973%
2026-02-27	33.0000	33.0000	33.0000	33.0000	+27.119%	1	226	-57.273%
2026-02-26	26.2300	26.2700	25.9600	25.9600	-11.248%	8	226	-45.686%
2026-02-13	29.2500	29.2500	29.2500	29.2500	+23.158%	1	225	-51.795%
2026-02-10	23.7500	23.7500	23.7500	23.7500	-5.190%	1	225	-40.632%
2026-02-06	24.2000	25.0500	24.2000	25.0500	-5.862%	6	224	-43.713%
2026-02-05	27.4600	27.4600	26.3500	26.6100	+5.805%	49	224	-47.012%
2026-02-04	25.1500	25.1500	25.1500	25.1500	+17.799%	2	232	-43.936%
2026-01-30	21.5000	21.7000	21.2000	21.3500	-8.369%	86	230	-33.958%
2026-01-23	23.4000	23.4500	23.3000	23.3000	+8.121%	3	247	-39.485%
2026-01-22	21.5500	21.5500	21.5500	21.5500	-0.416%	1	248	-34.571%
2026-01-21	21.6000	21.6400	21.6000	21.6400	-6.117%	2	247	-34.843%
2026-01-20	22.9500	23.5000	22.9000	23.0500	+6.961%	62	247	-38.829%
2026-01-15	21.2800	21.5500	21.2800	21.5500	-10.395%	2	270	-34.571%
2026-01-14	24.0000	24.0500	24.0000	24.0500	+0.208%	2	269	-41.372%
2026-01-13	24.0000	24.0000	24.0000	24.0000	-1.559%	1	268	-41.250%
2026-01-07	24.3700	24.3800	24.3700	24.3800	-11.184%	2	268	-42.166%
2026-01-02	28.0000	28.0000	26.8800	27.4500	-4.522%	446	268	-48.634%
2025-12-31	27.6500	28.7500	27.6500	28.7500	+3.417%	24	449	-50.957%
2025-12-30	28.2500	28.3000	27.8000	27.8000	+1.091%	12	449	-49.281%
2025-12-29	27.3100	27.5000	27.0500	27.5000	+0.548%	3	449	-48.727%
2025-12-26	26.5300	27.5400	26.5300	27.3500	-1.689%	34	448	-48.446%
2025-12-24	27.7400	28.2000	27.0200	27.8200	+1.533%	73	411	-49.317%
2025-12-23	28.8500	29.0000	27.4000	27.4000	-5.190%	109	411	-48.540%
2025-12-22	29.0000	29.1000	28.3500	28.9000	-3.020%	65	449	-51.211%
2025-12-19	29.7500	29.9600	28.7000	29.8000	-2.295%	311	398	-52.685%
2025-12-18	30.5000	30.5000	30.5000	30.5000	-4.688%	1	373	-53.770%
2025-12-17	31.0000	32.0000	30.6900	32.0000	+3.560%	7	372	-55.938%
2025-12-16	29.1000	31.7000	29.1000	30.9000	+1.980%	21	373	-54.369%
2025-12-15	30.3000	30.3000	30.3000	30.3000	+1.849%	1	386	-53.465%
2025-12-12	30.0000	30.3000	29.7500	29.7500	+0.847%	8	386	-52.605%
2025-12-11	29.9900	30.6000	28.5600	29.5000	-5.145%	59	388	-52.203%
2025-12-10	30.5000	31.1000	29.3500	31.1000	+3.667%	46	417	-54.662%
2025-12-09	30.0000	30.8000	30.0000	30.0000	-4.762%	7	411	-53.000%
2025-12-08	29.1000	32.0000	29.1000	31.5000	-3.374%	8	416	-55.238%
2025-12-05	32.6400	32.6400	31.7900	32.6000	-2.687%	16	412	-56.748%
2025-12-04	33.5000	33.5000	33.5000	33.5000	-1.471%	1	402	-57.910%
2025-12-03	33.9000	34.4000	33.9000	34.0000	-4.494%	28	403	-58.529%
2025-12-02	35.6000	35.6000	35.6000	35.6000	-3.129%	5	406	-60.393%
2025-12-01	36.8500	36.8500	36.7500	36.7500	-23.866%	2	401	-61.633%
2025-11-21	48.2800	48.2800	48.2700	48.2700	+6.088%	215	401	-70.789%
2025-11-07	46.2500	46.3500	45.4500	45.5000	+10.303%	16	186	-69.011%
2025-11-04	41.2500	41.2500	41.2500	41.2500	+2.230%	1	180	-65.818%
2025-10-31	40.3500	40.3500	40.3500	40.3500	-16.112%	4	181	-65.056%
2025-10-14	48.1000	48.1000	48.1000	48.1000	+6.416%	4	185	-70.686%
2025-10-10	45.2000	45.2000	45.2000	45.2000	+12.020%	5	189	-68.805%
2025-09-30	39.9500	40.3500	39.9500	40.3500	+7.029%	2	184	-65.056%
2025-09-19	37.7000	37.7000	37.7000	37.7000	+0.266%	1	183	-62.599%
2025-09-18	37.6000	37.6000	37.6000	37.6000	-6.885%	1	184	-62.500%
2025-09-15	40.3800	40.3800	40.3800	40.3800	+1.330%	1	183	-65.082%
2025-09-11	39.8500	39.8500	39.8500	39.8500	-15.751%	1	183	-64.617%
2025-09-02	47.3000	47.3000	47.3000	47.3000	+2.826%	4	184	-70.190%
2025-08-29	46.0000	46.0000	46.0000	46.0000	+3.047%	1	180	-69.348%
2025-08-27	44.6400	44.6400	44.6400	44.6400	+0.090%	1	180	-68.414%
2025-08-25	44.6000	44.6000	44.6000	44.6000	-11.067%	1	181	-68.386%
2025-08-19	48.7000	50.7700	48.7000	50.1500	+8.951%	3	180	-71.884%
2025-08-14	46.0300	46.0300	46.0300	46.0300	+0.502%	10	180	-69.368%
2025-08-12	46.1500	46.1500	45.8000	45.8000	-11.685%	2	170	-69.214%
2025-08-07	51.8500	51.8600	51.8500	51.8600	-7.227%	2	171	-72.811%
2025-08-01	57.0000	57.0000	55.0000	55.9000	+10.913%	6	173	-74.776%
2025-07-23	51.4000	51.5000	50.4000	50.4000	-7.523%	11	174	-72.024%
2025-07-22	57.0000	57.0000	54.5000	54.5000	+3.318%	2	169	-74.128%
2025-07-21	52.8500	52.8500	52.7500	52.7500	-5.075%	2	168	-73.270%
2025-07-16	56.0000	56.0000	55.5700	55.5700	-1.262%	2	168	-74.627%
2025-07-15	56.2800	56.2800	56.2800	56.2800	-5.570%	1	166	-74.947%
2025-07-08	59.5300	59.6600	59.5300	59.6000	+1.568%	13	165	-76.342%
2025-07-07	57.8700	58.6800	57.6000	58.6800	+7.394%	8	156	-75.971%
2025-07-03	54.2200	54.6400	54.2200	54.6400	-3.548%	2	159	-74.195%
2025-07-02	56.6500	56.6500	56.6500	56.6500	-4.598%	1	159	-75.110%
2025-06-26	59.3800	59.3800	59.3800	59.3800	-8.378%	1	159	-76.255%
2025-06-25	64.9700	64.9700	64.8100	64.8100	-1.758%	16	158	-78.244%
2025-06-24	66.5500	66.5500	65.9600	65.9700	-10.000%	18	163	-78.627%
2025-06-20	72.8000	73.4100	72.8000	73.3000	-4.916%	10	162	-80.764%
2025-06-17	77.0900	77.0900	77.0900	77.0900	+3.477%	5	164	-81.710%
2025-06-16	74.2200	74.5000	74.2200	74.5000	-2.038%	2	159	-81.074%
2025-06-12	76.0500	76.0500	76.0500	76.0500	-4.159%	1	159	-81.460%
2025-06-10	79.8500	79.9500	79.3500	79.3500	+2.705%	6	158	-82.231%
2025-06-06	77.2600	77.2600	77.2600	77.2600	-10.163%	2	156	-81.750%
2025-06-04	85.8700	86.0500	85.8700	86.0000	+1.691%	4	153	-83.605%
2025-06-03	84.5700	84.5700	84.5700	84.5700	-3.701%	1	153	-83.327%
2025-06-02	87.8200	87.8200	87.8200	87.8200	+6.772%	1	153	-83.944%
2025-05-28	82.2500	82.2500	82.2500	82.2500	-6.661%	1	153	-82.857%
2025-05-23	88.3300	88.3300	88.1200	88.1200	-1.355%	4	152	-83.999%
2025-05-22	89.2500	89.3300	89.2500	89.3300	+0.597%	4	152	-84.216%
2025-05-21	88.8000	88.8000	88.8000	88.8000	+14.877%	2	151	-84.122%
2025-05-16	79.4700	79.4700	77.3000	77.3000	-2.828%	10	151	-81.759%
2025-05-15	81.9500	81.9500	79.5500	79.5500	-1.486%	114	151	-82.275%
2025-05-14	81.6000	81.6000	80.7500	80.7500	-1.404%	4	102	-82.539%
2025-05-13	81.4500	82.1100	81.4000	81.9000	-6.932%	40	100	-82.784%
2025-05-12	87.9500	89.6200	86.3400	88.0000	-11.877%	17	92	-83.977%
2025-05-08	99.8600	99.8600	99.8600	99.8600	-3.255%	2	103	-85.880%
2025-05-05	103.7000	103.7000	103.2200	103.2200	+0.165%	2	101	-86.340%
2025-05-02	102.4700	103.6800	102.2500	103.0500	-12.261%	44	101	-86.317%
2025-04-23	119.3300	119.3300	117.4500	117.4500	-27.059%	6	86	-87.995%
2025-04-08	161.0200	161.0200	161.0200	161.0200	+60.219%	3	80	-91.243%
2025-03-21	100.5000	100.5000	100.5000	100.5000	-11.912%	2	77	-85.970%
2025-03-10	114.0900	114.0900	114.0900	114.0900	+16.656%	1	77	-87.641%
2025-03-06	97.8600	97.8600	97.8000	97.8000	+1.705%	64	76	-85.583%
2025-03-04	96.1600	96.1600	96.1600	96.1600	+71.684%	10	12	-85.337%
2025-02-14	56.0100	56.0100	56.0100	56.0100	-4.923%	2	1	-74.826%
2025-02-07	58.9100	58.9100	58.9100	58.9100	0.000%	2	1	-76.065%